Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	23.63	24.16	23.60	24.01	115,852	+0.46(+1.95%)
Oct 30, 2017	23.72	23.86	23.37	23.55	69,850	-0.14(-0.59%)
Oct 27, 2017	23.33	23.89	23.33	23.69	185,182	+0.32(+1.37%)
Oct 26, 2017	23.58	23.64	23.34	23.37	89,497	-0.10(-0.43%)
Oct 25, 2017	23.95	24.01	23.45	23.47	180,880	-0.46(-1.92%)
Oct 24, 2017	24.16	24.23	23.68	23.93	77,100	-0.29(-1.20%)
Oct 23, 2017	24.12	24.35	24.07	24.22	115,345	+0.03(+0.12%)
Oct 20, 2017	24.19	24.39	24.17	24.19	71,999	+0.07(+0.29%)
Oct 19, 2017	23.84	24.14	23.55	24.12	105,672	+0.30(+1.26%)
Oct 18, 2017	23.76	24.03	23.68	23.82	134,242	+0.16(+0.68%)
Oct 17, 2017	23.55	23.74	23.42	23.66	141,303	+0.05(+0.21%)
Oct 16, 2017	23.90	24.15	23.58	23.61	110,237	-0.38(-1.58%)
Oct 13, 2017	24.02	24.29	23.75	23.99	167,429	-0.15(-0.62%)
Oct 12, 2017	23.91	24.48	23.81	24.14	105,291	+0.29(+1.22%)
Oct 11, 2017	24.00	24.09	23.79	23.85	173,872	-0.07(-0.29%)
Oct 10, 2017	23.91	24.14	23.70	23.92	124,678	-0.05(-0.21%)
Oct 09, 2017	23.90	24.07	23.72	23.97	187,049	+0.01(+0.04%)
Oct 06, 2017	23.82	24.12	23.82	23.96	124,037	-0.03(-0.13%)
Oct 05, 2017	24.27	24.27	23.86	23.99	167,381	-0.34(-1.40%)
Oct 04, 2017	24.17	24.55	24.08	24.33	228,898	+0.25(+1.04%)
Oct 03, 2017	23.96	24.20	23.77	24.08	317,694	-0.06(-0.25%)
Oct 02, 2017	23.86	24.15	23.52	24.14	228,442	+0.46(+1.94%)
Sep 29, 2017	22.93	24.31	22.70	23.68	492,422	+0.71(+3.09%)
Sep 28, 2017	21.21	23.08	21.20	22.97	501,774	+1.74(+8.20%)
Sep 27, 2017	21.92	22.42	21.14	21.23	591,979	-0.51(-2.35%)
Sep 26, 2017	22.96	23.68	21.73	21.74	600,040	-1.21(-5.27%)
Sep 25, 2017	23.57	24.05	22.87	22.95	378,600	-0.59(-2.51%)
Sep 22, 2017	23.80	23.83	23.40	23.54	333,860	-0.21(-0.88%)
Sep 21, 2017	23.67	24.07	23.61	23.75	197,256	+0.10(+0.42%)
Sep 20, 2017	23.76	23.93	23.54	23.65	223,620	-0.21(-0.88%)
Sep 19, 2017	24.48	24.48	23.76	23.86	174,141	-0.49(-2.01%)
Sep 18, 2017	24.44	25.07	24.21	24.35	239,230	-0.09(-0.37%)
Sep 15, 2017	24.31	24.75	24.31	24.44	268,372	+0.29(+1.20%)
Sep 14, 2017	24.47	24.49	24.13	24.15	159,412	-0.29(-1.19%)
Sep 13, 2017	24.00	24.65	24.00	24.44	135,361	+0.45(+1.88%)
Sep 12, 2017	24.06	24.18	23.92	23.99	77,230	-0.09(-0.37%)
Sep 11, 2017	24.09	24.18	23.96	24.08	102,492	-0.03(-0.12%)
Sep 08, 2017	24.02	24.30	23.82	24.11	93,140	+0.11(+0.46%)
Sep 07, 2017	24.56	24.56	23.94	24.00	121,797	-0.50(-2.04%)
Sep 06, 2017	23.85	24.68	23.83	24.50	136,550	+0.60(+2.51%)
Sep 05, 2017	24.21	24.41	23.85	23.90	157,031	-0.49(-2.01%)
Sep 01, 2017	24.69	24.69	24.28	24.39	66,656	-0.32(-1.30%)
Aug 31, 2017	24.52	25.41	24.43	24.71	203,476	+0.21(+0.86%)
Aug 30, 2017	24.57	24.95	24.42	24.50	107,018	-0.19(-0.77%)
Aug 29, 2017	24.42	24.74	24.13	24.69	101,020	+0.18(+0.73%)
Aug 28, 2017	24.65	24.73	24.39	24.51	103,930	+0.01(+0.04%)
Aug 25, 2017		24.56	24.18	24.50	63,251	+0.10(+0.41%)
Aug 24, 2017	23.99	24.41	23.70	24.40	122,444	+0.51(+2.13%)
Aug 23, 2017	23.53	24.01	23.42	23.89	95,307	+0.32(+1.36%)
Aug 22, 2017	23.30	24.03	23.24	23.57	208,271	+0.29(+1.25%)
Aug 21, 2017	23.15	23.45	22.88	23.28	151,103	+0.08(+0.34%)
Aug 18, 2017	23.24	23.50	23.12	23.20	208,575	-0.23(-0.98%)
Aug 17, 2017	23.58	24.11	23.41	23.43	156,536	-0.21(-0.89%)
Aug 16, 2017	23.99	24.10	23.47	23.64	170,926	-0.11(-0.46%)
Aug 15, 2017	23.34	23.90	23.02	23.75	116,417	+0.40(+1.71%)
Aug 14, 2017	22.79	23.83	22.58	23.35	204,212	+1.13(+5.09%)
Aug 11, 2017	21.91	22.40	21.86	22.22	202,594	-0.13(-0.58%)
Aug 10, 2017	21.28	22.61	21.23	22.35	221,845	+1.09(+5.13%)
Aug 09, 2017	20.30	22.42	20.30	21.26	276,796	+1.97(+10.21%)
Aug 08, 2017	16.75	20.29	16.74	19.29	408,384	+3.71(+23.81%)
Aug 07, 2017	15.16	15.65	15.16	15.58	54,817	+0.32(+2.10%)
Aug 04, 2017	15.39	15.48	15.18	15.26	44,656	-0.01(-0.07%)
Aug 03, 2017	15.30	15.50	15.23	15.27	44,074	-0.03(-0.20%)
Aug 02, 2017	15.32	15.59	15.12	15.30	46,128	+0.00(+0.00%)
Aug 01, 2017	15.51	15.68	15.15	15.30	65,794	-0.18(-1.16%)
Jul 31, 2017	15.56	16.00	15.31	15.48	84,449	-0.08(-0.51%)
Jul 28, 2017	15.15	15.61	15.09	15.56	53,041	+0.40(+2.64%)
Jul 27, 2017	15.57	15.63	15.05	15.16	56,134	-0.44(-2.82%)
Jul 26, 2017	15.56	15.67	15.47	15.60	40,240	+0.03(+0.19%)
Jul 25, 2017	15.67	15.77	15.42	15.57	41,929	-0.03(-0.19%)
Jul 24, 2017	15.62	16.10	15.26	15.60	73,673	-0.02(-0.13%)
Jul 21, 2017	15.81	15.81	15.51	15.62	77,551	-0.11(-0.70%)
Jul 20, 2017	15.79	15.86	15.71	15.73	20,828	-0.07(-0.44%)
Jul 19, 2017	15.86	16.01	15.78	15.80	54,961	-0.03(-0.19%)
Jul 18, 2017	16.13	16.38	15.65	15.83	61,991	-0.31(-1.92%)
Jul 17, 2017	16.12	16.18	15.98	16.14	42,472	+0.02(+0.12%)
Jul 14, 2017	16.15	16.21	16.00	16.12	67,362	+0.02(+0.12%)
Jul 13, 2017	16.06	16.11	15.72	16.10	65,720	-0.03(-0.19%)
Jul 12, 2017	16.00	16.45	16.00	16.13	116,478	+0.12(+0.75%)
Jul 11, 2017	16.18	16.33	15.82	16.01	69,533	-0.13(-0.81%)
Jul 10, 2017	16.61	16.61	16.07	16.14	62,515	-0.57(-3.41%)
Jul 07, 2017	16.44	16.84	16.43	16.71	49,726	+0.32(+1.95%)
Jul 06, 2017	16.63	16.75	16.25	16.39	115,057	-0.25(-1.50%)
Jul 05, 2017	17.16	17.16	16.54	16.64	59,221	-0.53(-3.09%)
Jul 03, 2017	16.98	17.40	16.98	17.17	21,359	+0.26(+1.54%)
Jun 30, 2017	16.75	17.11	16.58	16.91	87,703	+0.16(+0.96%)
Jun 29, 2017	17.14	17.14	16.64	16.75	73,218	-0.37(-2.16%)
Jun 28, 2017	16.92	17.33	16.86	17.12	58,896	+0.28(+1.66%)
Jun 27, 2017	16.95	17.06	16.62	16.84	29,999	-0.12(-0.71%)
Jun 26, 2017	16.98	17.12	16.82	16.96	53,894	-0.01(-0.06%)
Jun 23, 2017	17.15	17.17	16.67	16.97	291,323	-0.17(-0.99%)
Jun 22, 2017	16.38	17.27	16.38	17.14	43,017	+0.74(+4.51%)
Jun 21, 2017	16.51	16.90	16.37	16.40	100,202	-0.10(-0.61%)
Jun 20, 2017	16.43	16.75	16.43	16.50	51,476	+0.10(+0.61%)
Jun 19, 2017	16.65	16.96	16.37	16.40	104,227	-0.12(-0.73%)
Jun 16, 2017	16.22	16.69	16.19	16.52	206,506	-0.02(-0.12%)
Jun 15, 2017	16.49	16.79	16.37	16.54	55,406	+0.00(+0.00%)
Jun 14, 2017	16.71	16.80	16.47	16.54	39,180	-0.14(-0.84%)
Jun 13, 2017	16.80	17.08	16.63	16.68	57,591	-0.13(-0.77%)
Jun 12, 2017	16.96	17.23	16.69	16.81	67,246	-0.13(-0.77%)
Jun 09, 2017	16.54	17.09	16.54	16.94	85,584	+0.35(+2.11%)
Jun 08, 2017	16.52	16.67	16.32	16.59	61,229	+0.04(+0.24%)
Jun 07, 2017	16.65	17.26	16.47	16.55	62,743	+0.02(+0.12%)
Jun 06, 2017	16.62	16.73	16.42	16.53	33,844	-0.22(-1.31%)
Jun 05, 2017	16.94	16.99	16.61	16.75	36,798	-0.20(-1.18%)
Jun 02, 2017	16.84	17.26	16.80	16.95	68,239	+0.11(+0.65%)
Jun 01, 2017	16.31	17.00	16.31	16.84	54,691	+0.57(+3.50%)
May 31, 2017	16.58	16.58	16.24	16.27	72,166	-0.27(-1.63%)
May 30, 2017	16.56	16.57	16.32	16.54	94,883	-0.09(-0.54%)
May 26, 2017	16.55	16.67	16.34	16.63	45,090	+0.06(+0.36%)
May 25, 2017	16.38	16.79	16.21	16.57	91,800	+0.23(+1.41%)
May 24, 2017	16.45	16.86	16.11	16.34	60,381	-0.09(-0.55%)
May 23, 2017	16.15	16.48	15.81	16.43	102,852	+0.34(+2.11%)
May 22, 2017	16.22	16.24	15.82	16.09	84,495	-0.13(-0.80%)
May 19, 2017	16.23	16.55	16.06	16.22	110,906	-0.03(-0.18%)
May 18, 2017	16.25	16.37	15.99	16.25	125,070	+0.03(+0.18%)
May 17, 2017	15.97	16.32	15.84	16.22	164,827	-0.05(-0.31%)
May 16, 2017	16.51	16.51	16.03	16.27	73,831	-0.23(-1.39%)
May 15, 2017	16.67	16.80	16.23	16.50	97,118	-0.10(-0.60%)
May 12, 2017	17.18	17.18	16.55	16.60	89,630	-0.68(-3.94%)
May 11, 2017	17.39	17.43	17.09	17.28	67,269	-0.25(-1.43%)
May 10, 2017	17.60	17.74	17.44	17.53	84,352	-0.05(-0.28%)
May 09, 2017	17.10	17.90	16.70	17.58	104,862	-0.63(-3.46%)
May 08, 2017	18.09	18.26	18.00	18.21	44,489	+0.13(+0.72%)
May 05, 2017	18.15	18.15	17.88	18.08	41,342	+0.07(+0.39%)
May 04, 2017	17.85	18.04	17.75	18.01	36,029	+0.10(+0.56%)
May 03, 2017	18.31	18.48	17.88	17.91	67,872	-0.35(-1.92%)
May 02, 2017	18.15	18.47	18.14	18.26	79,122	+0.10(+0.55%)
May 01, 2017	18.14	18.25	17.99	18.16	110,617	+0.06(+0.33%)
Apr 28, 2017	18.25	18.38	18.07	18.10	194,990	-0.03(-0.17%)
Apr 27, 2017	18.45	18.67	18.12	18.13	42,344	-0.16(-0.87%)
Apr 26, 2017	18.22	18.67	18.22	18.29	139,079	+0.08(+0.44%)
Apr 25, 2017	18.78	18.86	18.19	18.21	83,366	-0.41(-2.20%)
Apr 24, 2017	18.66	18.79	18.48	18.62	52,389	+0.31(+1.69%)
Apr 21, 2017	18.45	18.55	18.25	18.31	63,564	-0.19(-1.03%)
Apr 20, 2017	18.17	18.66	18.04	18.50	48,448	+0.46(+2.55%)
Apr 19, 2017	18.11	18.34	17.98	18.04	77,339	-0.02(-0.11%)
Apr 18, 2017	18.08	18.08	17.77	18.06	76,967	-0.09(-0.50%)
Apr 17, 2017	17.90	18.19	17.80	18.15	56,501	+0.28(+1.57%)
Apr 13, 2017	18.25	18.41	17.62	17.87	125,146	-0.51(-2.77%)
Apr 12, 2017	18.38	18.59	18.21	18.38	86,018	-0.10(-0.54%)
Apr 11, 2017	18.15	18.58	18.09	18.48	56,424	+0.23(+1.26%)
Apr 10, 2017	18.06	18.49	18.06	18.25	51,481	+0.20(+1.11%)
Apr 07, 2017	17.99	18.32	17.86	18.05	57,069	+0.01(+0.06%)
Apr 06, 2017	17.66	18.08	17.56	18.04	57,133	+0.36(+2.04%)
Apr 05, 2017	17.98	18.14	17.67	17.68	113,331	-0.17(-0.95%)
Apr 04, 2017	17.71	18.04	17.48	17.85	189,144	+0.17(+0.96%)
Apr 03, 2017	17.60	17.73	17.18	17.68	182,860	+0.11(+0.63%)
Mar 31, 2017	17.30	17.69	17.14	17.57	169,685	+0.19(+1.09%)
Mar 30, 2017	17.24	17.47	17.20	17.38	91,177	+0.14(+0.81%)
Mar 29, 2017	17.02	17.37	16.85	17.24	65,705	+0.13(+0.76%)
Mar 28, 2017	16.93	17.21	16.82	17.11	86,602	+0.09(+0.53%)
Mar 27, 2017	16.53	17.12	16.50	17.02	109,213	+0.29(+1.73%)
Mar 24, 2017	16.62	16.80	16.55	16.73	105,488	+0.13(+0.78%)
Mar 23, 2017	16.65	16.88	16.54	16.60	93,767	-0.07(-0.42%)
Mar 22, 2017	16.83	17.14	16.49	16.67	105,397	-0.16(-0.95%)
Mar 21, 2017	17.18	17.20	16.81	16.83	139,965	-0.23(-1.35%)
Mar 20, 2017	17.17	17.23	16.88	17.06	98,519	-0.12(-0.70%)
Mar 17, 2017	17.20	17.41	17.02	17.18	275,147	-0.04(-0.23%)
Mar 16, 2017	17.98	18.13	17.17	17.22	152,477	-0.78(-4.33%)
Mar 15, 2017	17.10	18.05	17.03	18.00	100,784	+0.88(+5.14%)
Mar 14, 2017	16.88	17.15	16.59	17.12	484,558	+0.10(+0.59%)
Mar 13, 2017	17.19	17.19	16.87	17.02	77,419	-0.15(-0.87%)
Mar 10, 2017	16.71	17.20	16.71	17.17	109,104	+0.49(+2.94%)
Mar 09, 2017	17.13	17.32	16.65	16.68	87,128	-0.41(-2.40%)
Mar 08, 2017	17.77	18.01	17.04	17.09	108,163	-0.79(-4.42%)
Mar 07, 2017	17.60	18.21	17.27	17.88	161,397	+0.14(+0.79%)
Mar 06, 2017	17.97	18.34	17.70	17.74	167,643	-0.50(-2.74%)
Mar 03, 2017	18.59	18.68	18.15	18.24	108,951	-0.44(-2.36%)
Mar 02, 2017	18.57	18.91	18.25	18.68	148,420	-0.44(-2.30%)
Mar 01, 2017	18.83	19.27	18.58	19.12	88,867	+0.45(+2.41%)
Feb 28, 2017	18.63	18.82	18.47	18.67	85,060	-0.14(-0.74%)
Feb 27, 2017	19.07	19.15	18.64	18.81	62,947	-0.36(-1.88%)
Feb 24, 2017	18.98	19.24	18.77	19.17	49,543	-0.10(-0.52%)
Feb 23, 2017	18.90	19.35	18.64	19.27	51,503	+0.25(+1.31%)
Feb 22, 2017	18.54	19.08	18.54	19.02	52,176	+0.27(+1.44%)
Feb 21, 2017	18.14	18.79	18.14	18.75	80,681	+0.42(+2.29%)
Feb 17, 2017		18.33	18.33	18.33	0	-0.02(-0.11%)
Feb 16, 2017	18.89	18.96	18.32	18.35	103,351	-0.46(-2.45%)
Feb 15, 2017	18.88	19.00	18.68	18.81	89,896	-0.17(-0.90%)
Feb 14, 2017	18.97	19.08	18.85	18.98	95,638	-0.13(-0.68%)
Feb 13, 2017	19.36	19.63	18.93	19.11	43,417	-0.17(-0.88%)
Feb 10, 2017	19.49	19.61	19.24	19.28	31,739	-0.14(-0.72%)
Feb 09, 2017	19.27	19.72	19.15	19.42	39,827	+0.18(+0.94%)
Feb 08, 2017	18.86	19.30	18.68	19.24	45,421	+0.25(+1.32%)
Feb 07, 2017	19.73	19.73	18.96	18.99	93,415	-0.68(-3.46%)
Feb 06, 2017	19.97	20.11	19.63	19.67	49,374	-0.33(-1.65%)
Feb 03, 2017	19.05	20.02	18.90	20.00	97,373	+1.07(+5.65%)
Feb 02, 2017	19.06	19.42	18.76	18.93	112,091	-0.07(-0.37%)
Feb 01, 2017	19.18	19.43	18.81	19.00	153,086	-0.11(-0.58%)
Jan 31, 2017	19.00	19.18	18.92	19.11	86,442	+0.09(+0.47%)
Jan 30, 2017	19.22	19.22	18.85	19.02	45,307	-0.26(-1.35%)
Jan 27, 2017	19.69	19.69	19.22	19.28	44,359	-0.45(-2.28%)
Jan 26, 2017	20.03	20.06	19.66	19.73	34,422	-0.41(-2.04%)
Jan 25, 2017	19.81	20.22	19.54	20.14	41,068	+0.40(+2.03%)
Jan 24, 2017	19.66	19.85	19.43	19.74	50,038	+0.10(+0.51%)
Jan 23, 2017	19.79	20.14	19.45	19.64	48,706	-0.10(-0.51%)
Jan 20, 2017	19.35	19.99	19.33	19.74	51,375	+0.32(+1.65%)
Jan 19, 2017	19.86	19.91	19.31	19.42	54,374	-0.39(-1.97%)
Jan 18, 2017	20.56	20.86	19.76	19.81	50,033	-0.59(-2.89%)
Jan 17, 2017	20.96	20.96	20.36	20.40	44,269	-0.69(-3.27%)
Jan 13, 2017		21.09	21.09	21.09	0	+0.53(+2.58%)
Jan 12, 2017	20.99	21.09	20.51	20.56	31,883	-0.61(-2.88%)
Jan 11, 2017	21.49	21.54	21.07	21.17	39,175	-0.25(-1.17%)
Jan 10, 2017	21.03	21.56	21.03	21.42	60,813	+0.48(+2.29%)
Jan 09, 2017	21.11	21.25	20.82	20.94	35,124	-0.33(-1.55%)
Jan 06, 2017	21.36	21.48	20.97	21.27	32,664	+0.03(+0.14%)
Jan 05, 2017	21.36	21.79	21.11	21.24	38,180	-0.23(-1.07%)
Jan 04, 2017	21.32	21.63	21.25	21.47	77,048	+0.16(+0.75%)
Jan 03, 2017	20.81	21.38	20.60	21.31	231,682	+0.61(+2.95%)
Dec 30, 2016		20.70	20.70	20.70	0	-1.14(-5.22%)
Dec 29, 2016	22.16	22.26	21.76	21.84	41,091	-0.31(-1.40%)
Dec 28, 2016	22.60	22.71	22.10	22.15	32,649	-0.43(-1.90%)
Dec 27, 2016	22.61	22.89	22.53	22.58	27,287	-0.01(-0.04%)
Dec 23, 2016		22.59	22.59	22.59	0	+0.09(+0.40%)
Dec 22, 2016	23.11	23.17	22.49	22.50	32,458	-0.66(-2.85%)
Dec 21, 2016	23.29	23.29	23.05	23.16	104,996	-0.21(-0.90%)
Dec 20, 2016	23.21	23.55	22.74	23.37	59,016	+0.28(+1.21%)
Dec 19, 2016	23.55	23.59	22.99	23.09	57,471	-0.37(-1.58%)
Dec 16, 2016	23.50	23.58	23.26	23.46	176,763	+0.08(+0.34%)
Dec 15, 2016	23.19	23.64	23.12	23.38	87,496	+0.12(+0.52%)
Dec 14, 2016	23.70	23.70	23.24	23.26	41,755	-0.42(-1.77%)
Dec 13, 2016	23.49	23.92	23.46	23.68	63,567	+0.37(+1.59%)
Dec 12, 2016	22.96	23.42	22.90	23.31	105,038	+0.40(+1.75%)
Dec 09, 2016	22.80	23.00	22.63	22.91	108,966	+0.15(+0.66%)
Dec 08, 2016	22.70	22.89	22.49	22.76	86,548	+0.06(+0.26%)
Dec 07, 2016	22.28	22.80	22.18	22.70	68,867	+0.36(+1.61%)
Dec 06, 2016	22.46	22.70	22.10	22.34	111,377	-0.06(-0.27%)
Dec 05, 2016	22.17	22.92	22.17	22.40	149,659	+0.27(+1.22%)
Dec 02, 2016	22.46	22.74	22.03	22.13	66,300	-0.37(-1.64%)
Dec 01, 2016	22.28	22.92	22.22	22.50	67,346	+0.22(+0.99%)
Nov 30, 2016	22.43	22.49	22.20	22.28	77,808	-0.16(-0.71%)
Nov 29, 2016	22.23	22.48	21.97	22.44	98,445	+0.21(+0.94%)
Nov 28, 2016	22.17	22.39	22.03	22.23	61,722	-0.19(-0.85%)
Nov 25, 2016	22.28	22.48	22.05	22.42	22,920	+0.02(+0.09%)
Nov 23, 2016		22.40	22.40	22.40	0	+0.14(+0.63%)
Nov 22, 2016	22.13	22.27	21.78	22.26	98,995	+0.19(+0.86%)
Nov 21, 2016	22.30	22.41	21.78	22.07	42,642	-0.24(-1.08%)
Nov 18, 2016	22.08	22.35	22.04	22.31	58,772	+0.33(+1.50%)
Nov 17, 2016	21.81	22.14	21.81	21.98	58,226	+0.11(+0.50%)
Nov 16, 2016	21.76	22.19	21.65	21.87	88,569	+0.04(+0.18%)
Nov 15, 2016	22.54	22.56	21.57	21.83	128,598	-0.76(-3.36%)
Nov 14, 2016	22.25	22.84	21.91	22.59	361,813	+0.54(+2.45%)
Nov 11, 2016	21.56	22.08	21.01	22.05	252,049	+0.53(+2.46%)
Nov 10, 2016	20.00	21.75	19.77	21.52	200,065	+1.53(+7.65%)
Nov 09, 2016	19.78	20.04	19.21	19.99	94,663	+0.17(+0.86%)
Nov 08, 2016	19.90	20.04	19.72	19.82	55,217	-0.12(-0.60%)
Nov 07, 2016	19.37	20.09	19.37	19.94	119,906	+0.94(+4.95%)
Nov 04, 2016	18.93	19.37	18.87	19.00	123,935	-0.16(-0.84%)
Nov 03, 2016	20.05	20.12	18.62	19.16	142,574	-1.21(-5.94%)
Nov 02, 2016	20.17	20.63	20.04	20.37	47,359	+0.12(+0.59%)